Dark

GS20270115C890
GS Jan 15 2027 890.00 Call (GS270115C00890000)
option OPRA

EOD

Jul 1, 2026

187.62-25.736%(-65.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	187.6200	187.6200	187.6200	187.6200	-25.736%	1	104	0.000%
2026-06-22	252.6400	252.6400	252.6400	252.6400	+33.052%	3	104	-25.736%
2026-06-09	189.8800	189.8800	189.8800	189.8800	-16.664%	1	107	-1.190%
2026-06-04	227.8500	227.8500	227.8500	227.8500	+8.191%	1	107	-17.656%
2026-06-03	209.8500	211.1000	209.8500	210.6000	-1.257%	7	106	-10.912%
2026-06-01	213.2800	213.2800	213.2800	213.2800	+30.807%	20	103	-12.031%
2026-05-26	163.0500	163.0500	163.0500	163.0500	+25.520%	2	110	+15.069%
2026-05-11	129.9000	129.9000	129.9000	129.9000	+6.887%	1	110	+44.434%
2026-05-07	132.9500	132.9500	121.5300	121.5300	+11.250%	25	109	+54.382%
2026-05-04	109.2400	109.2400	109.2400	109.2400	-10.788%	5	104	+71.750%
2026-05-01	122.4100	122.7500	122.4100	122.4500	-6.953%	15	111	+53.222%
2026-04-27	131.6000	131.6000	131.6000	131.6000	+0.804%	1	111	+42.568%
2026-04-23	135.1500	135.1500	130.5500	130.5500	-4.324%	13	112	+43.715%
2026-04-20	128.8100	136.4500	128.8100	136.4500	+8.942%	9	113	+37.501%
2026-04-17	125.2500	125.2500	125.2500	125.2500	+15.598%	2	105	+49.796%
2026-04-16	108.3500	108.3500	108.3500	108.3500	-0.596%	2	106	+73.161%
2026-04-15	114.4300	114.4300	109.0000	109.0000	-6.196%	4	108	+72.128%
2026-04-10	117.3200	117.3200	116.2000	116.2000	-4.244%	3	108	+61.463%
2026-04-09	121.6000	121.6000	121.3500	121.3500	-2.137%	2	107	+54.611%
2026-04-08	124.0000	124.0000	124.0000	124.0000	+55.583%	1	108	+51.306%
2026-03-24	79.7000	79.7000	79.7000	79.7000	-6.235%	3	108	+135.408%
2026-03-23	85.0000	85.0000	85.0000	85.0000	+11.373%	2	108	+120.729%
2026-03-20	74.6500	76.3200	74.6500	76.3200	-2.466%	4	106	+145.833%
2026-03-11	78.2500	78.2500	78.2500	78.2500	+3.918%	1	104	+139.770%
2026-03-06	75.8000	75.8000	75.3000	75.3000	-28.422%	2	103	+149.163%
2026-03-03	96.8500	105.2000	96.8500	105.2000	-4.364%	4	103	+78.346%
2026-02-27	115.0000	115.0000	109.0000	110.0000	-11.703%	4	104	+70.564%
2026-02-24	124.5800	124.5800	124.5800	124.5800	+5.532%	1	101	+50.602%
2026-02-23	117.1400	118.0500	117.1400	118.0500	-12.393%	2	102	+58.933%
2026-01-30	134.7500	134.7500	134.7500	134.7500	-2.602%	4	100	+39.236%
2026-01-29	141.3000	141.3000	138.3500	138.3500	+1.728%	3	100	+35.613%
2026-01-27	132.8000	136.0000	132.8000	136.0000	-1.263%	8	101	+37.956%
2026-01-23	138.3200	138.3200	137.7400	137.7400	-16.799%	2	101	+36.213%
2026-01-15	165.5500	165.5500	165.5500	165.5500	+16.135%	1	101	+13.331%
2026-01-14	142.5500	142.5500	142.5500	142.5500	-11.234%	1	102	+31.617%
2026-01-05	162.0000	162.0000	160.3500	160.5900	+33.992%	3	101	+16.832%
2026-01-02	112.0000	119.8500	112.0000	119.8500	+6.628%	7	103	+56.546%
2025-12-31	111.0000	112.4000	111.0000	112.4000	-6.404%	36	137	+66.922%
2025-12-29	119.2300	120.0900	118.8000	120.0900	-2.167%	8	137	+56.233%
2025-12-23	122.7500	122.7500	122.7500	122.7500	-0.203%	1	141	+52.847%
2025-12-19	121.7000	125.2500	121.7000	123.0000	+11.363%	77	142	+52.537%
2025-12-17	123.0000	123.0000	110.4500	110.4500	-10.436%	5	203	+69.869%
2025-12-16	123.3200	123.3200	123.3200	123.3200	+0.917%	1	202	+52.141%
2025-12-15	122.2000	122.2000	122.2000	122.2000	+28.254%	2	201	+53.535%
2025-12-05	96.0000	96.0000	95.2800	95.2800	+8.076%	5	201	+96.914%
2025-12-04	88.1600	88.1600	88.1600	88.1600	+13.711%	1	206	+112.818%
2025-11-26	77.8900	77.8900	75.8700	77.5300	+1.413%	54	179	+141.997%
2025-11-20	78.4500	78.4500	76.4500	76.4500	+18.307%	17	179	+145.415%
2025-11-07	59.6700	64.6200	59.6700	64.6200	-2.578%	3	180	+190.344%
2025-11-06	65.5600	66.3300	65.5600	66.3300	-6.774%	2	180	+182.858%
2025-11-04	63.8700	71.7900	63.7100	71.1500	+8.131%	124	179	+163.696%
2025-11-03	64.1800	66.9000	63.7300	65.8000	+1.340%	116	235	+185.137%
2025-10-31	64.9500	64.9500	64.9300	64.9300	+3.195%	2	235	+188.957%
2025-10-30	62.9200	62.9200	62.9200	62.9200	+1.648%	1	234	+198.188%
2025-10-29	64.6500	65.2500	61.3800	61.9000	+5.076%	144	233	+203.102%
2025-10-24	51.8700	58.9100	51.2700	58.9100	+16.285%	167	243	+218.486%
2025-10-17	50.6600	50.6600	50.6600	50.6600	-11.092%	14	227	+270.351%
2025-10-16	57.9300	59.6000	56.9800	56.9800	-2.930%	112	227	+229.273%
2025-10-14	56.6500	58.8500	56.6500	58.7000	-9.623%	14	182	+219.625%
2025-10-13	65.1000	65.1000	64.9500	64.9500	-1.367%	2	181	+188.868%
2025-10-10	66.1000	66.1000	65.8500	65.8500	-7.254%	2	181	+184.920%
2025-10-01	71.0000	71.0000	71.0000	71.0000	-5.118%	1	180	+164.254%
2025-09-26	74.8300	74.8300	74.8300	74.8300	-1.888%	1	180	+150.728%
2025-09-24	76.2700	76.2700	76.2700	76.2700	+5.784%	1	179	+145.994%
2025-09-22	72.0500	72.1000	72.0500	72.1000	+68.261%	2	178	+160.222%
2025-09-08	41.8500	42.8500	41.8500	42.8500	-3.054%	6	177	+337.853%
2025-09-04	44.2000	44.2000	44.2000	44.2000	+20.403%	1	172	+324.480%
2025-08-11	36.5000	36.7100	36.5000	36.7100	-6.709%	2	171	+411.087%
2025-08-08	39.1700	39.3500	39.1700	39.3500	+1.680%	2	171	+376.798%
2025-08-07	38.7000	38.7000	38.7000	38.7000	-3.970%	1	171	+384.806%
2025-08-06	40.3000	40.3000	40.3000	40.3000	+6.053%	1	172	+365.558%
2025-08-01	38.3200	38.3200	38.0000	38.0000	-10.272%	2	173	+393.737%
2025-07-25	42.3500	42.3500	42.3500	42.3500	+23.686%	1	173	+343.022%
2025-07-23	34.0500	34.2400	34.0500	34.2400	+1.723%	2	173	+447.956%
2025-07-22	33.9500	34.1900	33.6600	33.6600	-7.730%	4	173	+457.398%
2025-07-18	36.3000	36.4800	36.3000	36.4800	-3.518%	2	173	+414.309%
2025-07-17	37.4000	37.8100	37.4000	37.8100	+1.640%	2	173	+396.218%
2025-07-15	37.3500	37.3500	37.2000	37.2000	-7.000%	2	173	+404.355%
2025-07-14	39.9500	40.1000	39.9500	40.0000	+4.767%	4	173	+369.050%
2025-07-11	37.9000	38.1800	37.9000	38.1800	+6.499%	2	173	+391.409%
2025-07-09	35.6000	35.8500	35.6000	35.8500	-6.883%	2	173	+423.347%
2025-07-08	38.5300	38.5300	38.5000	38.5000	-17.400%	2	173	+387.325%
2025-07-03	46.7500	47.1300	46.6100	46.6100	+5.048%	4	173	+302.532%
2025-07-02	44.3700	44.3700	44.3700	44.3700	+4.449%	1	173	+322.853%
2025-07-01	42.4500	42.4800	42.4500	42.4800	+0.975%	2	172	+341.667%
2025-06-30	43.7500	43.7500	41.1400	42.0700	+14.166%	114	172	+345.971%
2025-06-27	36.1000	36.8500	36.1000	36.8500	+6.967%	7	168	+409.145%
2025-06-26	31.8900	34.6500	31.8900	34.4500	+48.812%	4	163	+444.615%
2025-06-20	23.1000	23.1500	23.1000	23.1500	+1.535%	4	164	+710.454%
2025-06-18	22.6400	22.8000	22.6400	22.8000	+17.103%	2	166	+722.895%
2025-06-13	19.0000	19.4700	19.0000	19.4700	-1.218%	4	166	+863.636%
2025-05-28	19.7400	19.7400	19.7100	19.7100	+13.602%	3	167	+851.903%
2025-05-20	17.3500	17.3500	17.3500	17.3500	-10.980%	3	167	+981.383%
2025-05-19	19.2700	19.4900	19.2700	19.4900	+21.056%	32	167	+862.648%
2025-05-13	15.9600	16.2700	15.9600	16.1000	-1.227%	6	198	+1,065.342%
2025-05-12	16.3000	16.3000	16.3000	16.3000	+31.984%	1	201	+1,051.043%
2025-05-09	12.2500	12.3500	12.2500	12.3500	-3.137%	4	201	+1,419.190%
2025-05-08	12.7500	12.7500	12.7500	12.7500	-5.063%	1	200	+1,371.529%
2025-05-02	13.0700	13.4300	13.0700	13.4300	+29.011%	6	201	+1,297.022%
2025-04-28	10.2900	10.4100	10.2900	10.4100	+4.623%	2	199	+1,702.305%
2025-04-23	10.1000	10.1000	9.9500	9.9500	+43.372%	2	198	+1,785.628%
2025-04-16	6.9400	6.9400	6.9400	6.9400	-4.932%	1	197	+2,603.458%
2025-04-11	7.3000	7.3000	7.3000	7.3000	+12.308%	2	197	+2,470.137%
2025-04-07	6.5000	6.5000	6.5000	6.5000	-16.667%	1	196	+2,786.462%
2025-04-03	8.0000	8.0000	7.8000	7.8000	-32.759%	107	195	+2,305.385%
2025-03-27	12.6300	12.6300	11.6000	11.6000	-17.261%	8	192	+1,517.414%
2025-03-24	13.6800	14.4300	13.6800	14.0200	+16.833%	10	190	+1,238.231%
2025-03-18	10.4500	12.0000	10.4500	12.0000	+12.254%	103	190	+1,463.500%
2025-03-14	10.7500	11.5800	10.6900	10.6900	+6.900%	22	93	+1,655.098%
2025-03-13	10.0000	10.0000	10.0000	10.0000	-24.981%	12	85	+1,776.200%
2025-03-12	13.3300	13.3300	13.3300	13.3300	+16.725%	1	85	+1,307.502%
2025-03-11	12.3100	12.3800	10.4200	11.4200	-7.305%	46	85	+1,542.907%
2025-03-10	12.3200	12.3200	12.3200	12.3200	-17.592%	1	95	+1,422.890%
2025-03-07	14.9300	15.3100	14.8000	14.9500	-28.297%	18	94	+1,154.983%
2025-02-25	20.8500	20.8500	20.8500	20.8500	-26.970%	1	92	+799.856%
2025-02-12	28.4900	28.5500	28.4900	28.5500	+19.706%	2	92	+557.163%
2025-01-28	23.8500	23.8500	23.8500	23.8500	+5.859%	1	92	+686.667%
2025-01-27	23.2100	23.2500	20.5600	22.5300	-2.594%	158	92	+732.756%
2025-01-24	24.0100	25.2500	22.9100	23.1300	-12.750%	48	21	+711.154%
2025-01-23	26.5100	26.5100	26.5100	26.5100	+36.088%	2	22	+607.733%
2025-01-15	19.2700	19.4800	19.1000	19.4800	+44.296%	4	24	+863.142%
2024-12-20	13.5000	13.5000	13.5000	13.5000	-10.000%	1	24	+1,289.778%
2024-12-19	14.9000	15.0000	14.9000	15.0000	0.000%	2	24	+1,150.800%
2024-12-18	15.0000	15.0000	15.0000	15.0000	-6.832%	5	23	+1,150.800%
2024-12-17	16.1000	16.1000	16.1000	16.1000	-10.106%	1	18	+1,065.342%
2024-12-11	17.7800	17.9100	17.7800	17.9100	-10.673%	2	17	+947.571%
2024-11-21	20.0500	20.0500	20.0500	20.0500	+11.080%	1	16	+835.761%
2024-11-18	18.2500	18.2500	18.0500	18.0500	-2.432%	3	16	+939.446%
2024-11-15	18.2500	18.5000	18.2500	18.5000	+8.824%	22	13	+914.162%
2024-11-14	17.0000	17.0000	17.0000	17.0000	-6.129%	1	2	+1,003.647%
2024-11-12	18.1100	18.1100	18.1100	18.1100	+10.091%	1	1	+936.002%
2024-11-08	16.4500	16.4500	16.4500	16.4500	0.000%	2	1	+1,040.547%